当前位置: 爱股网 > 股票行情 > 富森美(002818)股票行情

富森美(002818)股票行情

富森美(002818)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

富森美(002818)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	11.49	11.36	-0.07	-0.61%	11.29	11.49	35858	4069.54	1.20%
2026-03-24	11.19	11.43	0.42	3.81%	11.01	11.45	49955	5594.83	1.67%
2026-03-23	11.70	11.01	-0.73	-6.22%	10.91	11.70	73899	8281.32	2.48%
2026-03-20	11.90	11.74	-0.14	-1.18%	11.73	11.93	25487	3013.82	0.85%
2026-03-19	11.97	11.88	-0.11	-0.92%	11.81	12.03	33447	3985.29	1.12%
2026-03-18	11.88	11.99	0.08	0.67%	11.87	12.04	23984	2867.85	0.80%
2026-03-17	11.93	11.91	-0.03	-0.25%	11.87	12.08	31866	3820.65	1.07%
2026-03-16	11.93	11.94	0.05	0.42%	11.81	11.96	31072	3692.73	1.04%
2026-03-13	11.95	11.89	-0.05	-0.42%	11.87	12.04	38758	4632.03	1.30%
2026-03-12	11.85	11.94	0.09	0.76%	11.84	11.95	37070	4409.14	1.24%
2026-03-11	11.79	11.85	0.04	0.34%	11.72	11.85	32143	3793.16	1.08%
2026-03-10	11.61	11.81	0.24	2.07%	11.58	11.85	36198	4240.85	1.21%
2026-03-09	11.58	11.57	-0.08	-0.69%	11.53	11.70	33216	3856.88	1.11%
2026-03-06	11.64	11.65	0.00	0.00%	11.52	11.78	34963	4068.68	1.17%
2026-03-05	11.32	11.65	0.45	4.02%	11.30	11.99	112072	13143.35	3.76%
2026-03-04	11.35	11.20	-0.20	-1.75%	11.15	11.39	36040	4054.02	1.21%
2026-03-03	11.52	11.40	-0.12	-1.04%	11.37	11.60	31486	3617.76	1.06%
2026-03-02	11.58	11.52	-0.11	-0.95%	11.40	11.62	34215	3941.21	1.15%
2026-02-27	11.65	11.63	-0.08	-0.68%	11.59	11.73	27850	3241.22	0.93%
2026-02-26	11.73	11.71	-0.01	-0.09%	11.65	11.79	33114	3872.91	1.11%
2026-02-25	11.82	11.72	-0.03	-0.26%	11.70	11.85	29470	3469.94	0.99%
2026-02-24	11.70	11.75	0.10	0.86%	11.70	12.01	30463	3594.22	1.02%
2026-02-13	11.71	11.65	-0.01	-0.09%	11.65	11.78	25861	3029.16	0.87%
2026-02-12	11.79	11.66	-0.12	-1.02%	11.64	11.84	30177	3530.11	1.01%
2026-02-11	11.81	11.78	-0.01	-0.08%	11.76	11.86	24433	2886.19	0.82%
2026-02-10	11.80	11.79	-0.03	-0.25%	11.75	11.84	21820	2574.97	0.73%
2026-02-09	11.85	11.82	0.04	0.34%	11.73	11.85	26811	3162.26	0.90%
2026-02-06	11.82	11.78	-0.03	-0.25%	11.72	11.86	29576	3493.07	0.99%
2026-02-05	11.72	11.81	0.09	0.77%	11.66	11.88	33203	3917.97	1.11%
2026-02-04	11.60	11.72	0.10	0.86%	11.52	11.73	25614	2990.26	0.86%
2026-02-03	11.51	11.62	0.17	1.48%	11.42	11.62	31641	3648.61	1.06%
2026-02-02	11.66	11.45	-0.27	-2.30%	11.42	11.73	41630	4813.25	1.40%
2026-01-30	11.66	11.72	0.07	0.60%	11.60	11.86	47662	5583.39	1.60%
2026-01-29	11.58	11.65	0.04	0.34%	11.52	11.67	36970	4291.89	1.24%
2026-01-28	11.57	11.61	0.04	0.35%	11.53	11.72	32330	3763.16	1.08%
2026-01-27	11.68	11.57	-0.16	-1.36%	11.49	11.76	43904	5090.26	1.47%
2026-01-26	11.99	11.73	-0.31	-2.57%	11.65	12.00	87379	10258.41	2.93%
2026-01-23	11.50	12.04	0.57	4.97%	11.48	12.28	164857	19602.29	5.53%
2026-01-22	11.41	11.47	0.08	0.70%	11.36	11.48	31560	3606.24	1.06%
2026-01-21	11.39	11.39	-0.01	-0.09%	11.32	11.40	23610	2681.11	0.79%
2026-01-20	11.26	11.40	0.13	1.15%	11.23	11.40	43964	4981.30	1.47%
2026-01-19	11.16	11.27	0.10	0.90%	11.11	11.27	27169	3048.78	0.91%
2026-01-16	11.30	11.17	-0.11	-0.98%	11.16	11.31	26964	3026.07	0.90%
2026-01-15	11.23	11.28	0.05	0.45%	11.18	11.28	30545	3433.90	1.02%
2026-01-14	11.29	11.23	-0.05	-0.44%	11.14	11.34	44912	5060.37	1.51%
2026-01-13	11.30	11.28	-0.02	-0.18%	11.25	11.44	51127	5802.53	1.71%
2026-01-12	11.23	11.30	0.09	0.80%	11.18	11.30	34841	3916.72	1.17%
2026-01-09	11.23	11.21	-0.02	-0.18%	11.16	11.29	40003	4481.73	1.34%
2026-01-08	11.21	11.23	0.03	0.27%	11.17	11.24	19520	2187.09	0.65%
2026-01-07	11.28	11.20	-0.07	-0.62%	11.18	11.30	24505	2751.06	0.82%
2026-01-06	11.15	11.27	0.12	1.08%	11.10	11.28	27158	3046.78	0.91%
2026-01-05	11.12	11.15	0.04	0.36%	11.08	11.19	33801	3763.50	1.13%
2025-12-31	11.07	11.11	0.05	0.45%	11.06	11.15	24970	2772.87	0.84%
2025-12-30	11.13	11.06	-0.03	-0.27%	11.04	11.15	21256	2352.34	0.71%
2025-12-29	11.23	11.09	-0.07	-0.63%	11.09	11.23	22827	2539.66	0.77%
2025-12-26	11.25	11.16	-0.13	-1.15%	11.14	11.30	31626	3540.86	1.06%
2025-12-25	11.28	11.29	0.04	0.36%	11.24	11.31	20779	2343.25	0.70%
2025-12-24	11.26	11.25	-0.02	-0.18%	11.22	11.33	20440	2304.86	0.69%
2025-12-23	11.35	11.27	-0.10	-0.88%	11.25	11.38	27060	3060.22	0.91%
2025-12-22	11.45	11.37	-0.08	-0.70%	11.33	11.46	30091	3425.42	1.01%
2025-12-19	11.28	11.45	0.16	1.42%	11.21	11.48	38328	4366.95	1.28%
2025-12-18	11.18	11.29	0.13	1.16%	11.14	11.34	34435	3884.83	1.15%
2025-12-17	11.25	11.16	-0.14	-1.24%	11.10	11.30	42944	4800.21	1.44%
2025-12-16	11.15	11.30	0.11	0.98%	11.15	11.32	42759	4822.01	1.43%
2025-12-15	11.04	11.19	0.22	2.01%	10.98	11.19	35979	3993.17	1.21%
2025-12-12	11.06	10.97	-0.10	-0.90%	10.92	11.14	32710	3594.12	1.10%
2025-12-11	11.19	11.07	-0.14	-1.25%	11.01	11.19	27682	3061.16	0.93%
2025-12-10	11.05	11.21	0.14	1.26%	11.05	11.21	31740	3540.11	1.06%
2025-12-09	11.02	11.07	0.06	0.54%	10.95	11.12	25397	2803.44	0.85%
2025-12-08	11.06	11.01	-0.01	-0.09%	11.01	11.11	18868	2084.79	0.63%
2025-12-05	11.02	11.02	0.00	0.00%	10.95	11.07	16922	1861.37	0.57%
2025-12-04	11.17	11.02	-0.15	-1.34%	11.00	11.18	20356	2252.71	0.68%
2025-12-03	11.17	11.17	-0.05	-0.45%	11.08	11.22	20134	2241.87	0.67%
2025-12-02	11.15	11.22	0.12	1.08%	11.05	11.23	25126	2802.59	0.84%
2025-12-01	10.97	11.10	0.12	1.09%	10.97	11.25	32076	3570.33	1.08%
2025-11-28	10.90	10.98	0.07	0.64%	10.90	11.04	30381	3339.40	1.02%
2025-11-27	10.89	10.91	-0.03	-0.27%	10.83	11.01	30788	3367.60	1.03%
2025-11-26	11.01	10.94	-0.35	-3.10%	10.87	11.18	93588	10278.53	3.14%
2025-11-25	11.24	11.29	0.08	0.71%	11.18	11.34	18650	2105.03	0.63%
2025-11-24	11.23	11.21	0.04	0.36%	11.13	11.26	21533	2408.09	0.72%

深证大盘股票行情在线 K线走势图

富森美(002818)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24